Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 0.5600 | 0.5700 | 0.5205 | 0.5700 | 0.5700 | 5,229 |
30 Apr 2024 | 0.4650 | 0.5800 | 0.4650 | 0.5370 | 0.5370 | 49,400 |
29 Apr 2024 | 0.4600 | 0.4900 | 0.4600 | 0.4650 | 0.4650 | 18,400 |
26 Apr 2024 | 0.4600 | 0.4600 | 0.4400 | 0.4580 | 0.4580 | 44,800 |
25 Apr 2024 | 0.4520 | 0.4700 | 0.4520 | 0.4600 | 0.4600 | 7,600 |
24 Apr 2024 | 0.4740 | 0.5000 | 0.4160 | 0.4690 | 0.4690 | 57,900 |
23 Apr 2024 | 0.4500 | 0.4900 | 0.4190 | 0.4520 | 0.4520 | 29,900 |
22 Apr 2024 | 0.4170 | 0.4500 | 0.4000 | 0.4400 | 0.4400 | 28,200 |
19 Apr 2024 | 0.4010 | 0.4170 | 0.4000 | 0.4000 | 0.4000 | 29,100 |
18 Apr 2024 | 0.4240 | 0.4500 | 0.4000 | 0.4010 | 0.4010 | 48,500 |
17 Apr 2024 | 0.4990 | 0.4990 | 0.4200 | 0.4500 | 0.4500 | 52,400 |
16 Apr 2024 | 0.4800 | 0.5000 | 0.4510 | 0.5000 | 0.5000 | 16,800 |
15 Apr 2024 | 0.4740 | 0.4940 | 0.4400 | 0.4720 | 0.4720 | 3,100 |
12 Apr 2024 | 0.4800 | 0.4800 | 0.4700 | 0.4710 | 0.4710 | 5,500 |
11 Apr 2024 | 0.5030 | 0.5100 | 0.4400 | 0.4740 | 0.4740 | 15,600 |
10 Apr 2024 | 0.4770 | 0.5100 | 0.4600 | 0.4950 | 0.4950 | 5,900 |
09 Apr 2024 | 0.5170 | 0.5170 | 0.4800 | 0.4810 | 0.4810 | 5,500 |
08 Apr 2024 | 0.5000 | 0.5480 | 0.4600 | 0.5100 | 0.5100 | 18,200 |
05 Apr 2024 | 0.4710 | 0.4990 | 0.4400 | 0.4400 | 0.4400 | 24,800 |
04 Apr 2024 | 0.5040 | 0.5040 | 0.4700 | 0.4900 | 0.4900 | 10,800 |
03 Apr 2024 | 0.4900 | 0.5330 | 0.4500 | 0.4800 | 0.4800 | 74,400 |
02 Apr 2024 | 0.5310 | 0.5310 | 0.4900 | 0.5180 | 0.5180 | 25,600 |
01 Apr 2024 | 0.5430 | 0.5430 | 0.5190 | 0.5190 | 0.5190 | 4,600 |
28 Mar 2024 | 0.5310 | 0.5750 | 0.5300 | 0.5300 | 0.5300 | 6,100 |
27 Mar 2024 | 0.5700 | 0.5700 | 0.5250 | 0.5700 | 0.5700 | 7,500 |
26 Mar 2024 | 0.5500 | 0.5830 | 0.5190 | 0.5750 | 0.5750 | 3,600 |
25 Mar 2024 | 0.5100 | 0.5520 | 0.5000 | 0.5180 | 0.5180 | 22,400 |
22 Mar 2024 | 0.5000 | 0.5130 | 0.5000 | 0.5090 | 0.5090 | 14,800 |
21 Mar 2024 | 0.5400 | 0.5500 | 0.5000 | 0.5100 | 0.5100 | 44,100 |
20 Mar 2024 | 0.6000 | 0.6000 | 0.5000 | 0.5600 | 0.5600 | 5,400 |
19 Mar 2024 | 0.6010 | 0.6330 | 0.5000 | 0.5580 | 0.5580 | 32,300 |
18 Mar 2024 | 0.6350 | 0.6460 | 0.6160 | 0.6200 | 0.6200 | 9,200 |
15 Mar 2024 | 0.6460 | 0.6460 | 0.6160 | 0.6210 | 0.6210 | 6,500 |
14 Mar 2024 | 0.6400 | 0.6530 | 0.6160 | 0.6530 | 0.6530 | 16,900 |
13 Mar 2024 | 0.6950 | 0.7050 | 0.6600 | 0.6670 | 0.6670 | 11,100 |
12 Mar 2024 | 0.6930 | 0.6950 | 0.6580 | 0.6600 | 0.6600 | 11,900 |
11 Mar 2024 | 0.7400 | 0.7400 | 0.6910 | 0.6920 | 0.6920 | 10,400 |
08 Mar 2024 | 0.7000 | 0.7140 | 0.6800 | 0.6810 | 0.6810 | 3,200 |
07 Mar 2024 | 0.6450 | 0.7600 | 0.6450 | 0.7000 | 0.7000 | 23,100 |
06 Mar 2024 | 0.7500 | 0.7500 | 0.6450 | 0.6450 | 0.6450 | 31,200 |
05 Mar 2024 | 0.6750 | 0.7340 | 0.6750 | 0.6970 | 0.6970 | 30,500 |
04 Mar 2024 | 0.7350 | 0.7350 | 0.6710 | 0.6960 | 0.6960 | 3,200 |
01 Mar 2024 | 0.7330 | 0.7790 | 0.7200 | 0.7200 | 0.7200 | 3,700 |
29 Feb 2024 | 0.7300 | 0.8000 | 0.7300 | 0.7420 | 0.7420 | 3,800 |
28 Feb 2024 | 0.6780 | 0.7900 | 0.6780 | 0.7500 | 0.7500 | 20,500 |
27 Feb 2024 | 0.6550 | 0.6820 | 0.6460 | 0.6770 | 0.6770 | 6,600 |
26 Feb 2024 | 0.7010 | 0.7250 | 0.6450 | 0.6450 | 0.6450 | 13,800 |
23 Feb 2024 | 0.7450 | 0.7450 | 0.7050 | 0.7050 | 0.7050 | 3,900 |
22 Feb 2024 | 0.8000 | 0.8250 | 0.7390 | 0.7400 | 0.7400 | 33,500 |
21 Feb 2024 | 0.7400 | 0.7720 | 0.7350 | 0.7410 | 0.7410 | 19,500 |
20 Feb 2024 | 0.7770 | 0.8000 | 0.6900 | 0.6900 | 0.6900 | 71,700 |
16 Feb 2024 | 0.6600 | 0.7500 | 0.6600 | 0.7020 | 0.7020 | 17,900 |
15 Feb 2024 | 0.7400 | 0.7400 | 0.6600 | 0.6600 | 0.6600 | 29,400 |
14 Feb 2024 | 0.6200 | 0.7500 | 0.5900 | 0.7400 | 0.7400 | 55,100 |
13 Feb 2024 | 0.5910 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 3,200 |
12 Feb 2024 | 0.5950 | 0.6170 | 0.5900 | 0.5900 | 0.5900 | 16,300 |
09 Feb 2024 | 0.5900 | 0.5900 | 0.5500 | 0.5890 | 0.5890 | 8,700 |
08 Feb 2024 | 0.5200 | 0.5650 | 0.5200 | 0.5600 | 0.5600 | 10,200 |
07 Feb 2024 | 0.6000 | 0.6000 | 0.5300 | 0.5500 | 0.5500 | 13,800 |
06 Feb 2024 | 0.5580 | 0.5900 | 0.5350 | 0.5680 | 0.5680 | 8,000 |
05 Feb 2024 | 0.5400 | 0.5400 | 0.5300 | 0.5390 | 0.5390 | 6,600 |
02 Feb 2024 | 0.5190 | 0.5400 | 0.5190 | 0.5390 | 0.5390 | 12,200 |
01 Feb 2024 | 0.5460 | 0.5570 | 0.5300 | 0.5300 | 0.5300 | 7,400 |
31 Jan 2024 | 0.5900 | 0.5900 | 0.5400 | 0.5690 | 0.5690 | 8,300 |
30 Jan 2024 | 0.5100 | 0.5900 | 0.5100 | 0.5370 | 0.5370 | 7,400 |
29 Jan 2024 | 0.5200 | 0.5200 | 0.4890 | 0.4900 | 0.4900 | 4,100 |
26 Jan 2024 | 0.5280 | 0.5280 | 0.4600 | 0.5250 | 0.5250 | 22,400 |
25 Jan 2024 | 0.5100 | 0.5500 | 0.5100 | 0.5500 | 0.5500 | 1,900 |
24 Jan 2024 | 0.5700 | 0.5700 | 0.5000 | 0.5500 | 0.5500 | 10,000 |
23 Jan 2024 | 0.5140 | 0.5600 | 0.5140 | 0.5410 | 0.5410 | 4,900 |
22 Jan 2024 | 0.5200 | 0.5410 | 0.5100 | 0.5300 | 0.5300 | 10,300 |
19 Jan 2024 | 0.5390 | 0.5500 | 0.5300 | 0.5300 | 0.5300 | 5,800 |
18 Jan 2024 | 0.5300 | 0.5800 | 0.5300 | 0.5550 | 0.5550 | 6,700 |
17 Jan 2024 | 0.5940 | 0.6200 | 0.5500 | 0.5860 | 0.5860 | 4,800 |
16 Jan 2024 | 0.6330 | 0.6330 | 0.5900 | 0.6200 | 0.6200 | 6,100 |
12 Jan 2024 | 0.6100 | 0.6400 | 0.5900 | 0.6390 | 0.6390 | 16,600 |
11 Jan 2024 | 0.6700 | 0.6700 | 0.6000 | 0.6100 | 0.6100 | 7,100 |
10 Jan 2024 | 0.6430 | 0.6600 | 0.6000 | 0.6570 | 0.6570 | 29,500 |
09 Jan 2024 | 0.5700 | 0.6700 | 0.5700 | 0.6230 | 0.6230 | 30,200 |
08 Jan 2024 | 0.4820 | 0.6680 | 0.4680 | 0.6450 | 0.6450 | 210,800 |
05 Jan 2024 | 0.4660 | 0.5000 | 0.4660 | 0.4680 | 0.4680 | 1,800 |
04 Jan 2024 | 0.4700 | 0.4700 | 0.4520 | 0.4640 | 0.4640 | 2,800 |
03 Jan 2024 | 0.4720 | 0.4720 | 0.4300 | 0.4630 | 0.4630 | 8,100 |
02 Jan 2024 | 0.4500 | 0.4750 | 0.4500 | 0.4700 | 0.4700 | 5,300 |
29 Dec 2023 | 0.4900 | 0.4900 | 0.4500 | 0.4500 | 0.4500 | 8,700 |
28 Dec 2023 | 0.4730 | 0.5000 | 0.4500 | 0.4500 | 0.4500 | 94,100 |
27 Dec 2023 | 0.4900 | 0.5000 | 0.4500 | 0.4500 | 0.4500 | 16,900 |
26 Dec 2023 | 0.5000 | 0.5100 | 0.4990 | 0.5000 | 0.5000 | 16,400 |
22 Dec 2023 | 0.4500 | 0.5040 | 0.4500 | 0.5000 | 0.5000 | 8,400 |
21 Dec 2023 | 0.5100 | 0.5150 | 0.4630 | 0.5080 | 0.5080 | 4,300 |
20 Dec 2023 | 0.5200 | 0.5200 | 0.4900 | 0.5080 | 0.5080 | 8,700 |
19 Dec 2023 | 0.5100 | 0.5100 | 0.5000 | 0.5030 | 0.5030 | 2,900 |
18 Dec 2023 | 0.5400 | 0.5400 | 0.4930 | 0.5020 | 0.5020 | 17,400 |
15 Dec 2023 | 0.5430 | 0.5430 | 0.4700 | 0.5000 | 0.5000 | 5,100 |
14 Dec 2023 | 0.4500 | 0.5300 | 0.4500 | 0.5170 | 0.5170 | 10,500 |
13 Dec 2023 | 0.5100 | 0.5200 | 0.4900 | 0.5200 | 0.5200 | 8,900 |
12 Dec 2023 | 0.5040 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 10,200 |
11 Dec 2023 | 0.5500 | 0.5670 | 0.5000 | 0.5200 | 0.5200 | 18,200 |
08 Dec 2023 | 0.5500 | 0.5540 | 0.5500 | 0.5500 | 0.5500 | 2,800 |
07 Dec 2023 | 0.5680 | 0.5900 | 0.5500 | 0.5580 | 0.5580 | 5,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |